Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 39.84 | 39.84 | 39.84 | 8,575,993 | -0.35(-0.86%) | |
Dec 30, 2020 | 39.63 | 40.53 | 39.53 | 40.19 | 8,575,993 | +0.53(+1.32%) |
Dec 29, 2020 | 40.47 | 40.47 | 39.54 | 39.66 | 8,196,413 | -0.12(-0.30%) |
Dec 28, 2020 | 39.90 | 40.41 | 39.64 | 39.78 | 10,741,752 | +0.42(+1.06%) |
Dec 24, 2020 | 40.05 | 40.07 | 39.24 | 39.37 | 5,224,101 | -0.51(-1.27%) |
Dec 23, 2020 | 38.93 | 40.10 | 38.82 | 39.87 | 12,758,577 | +1.29(+3.34%) |
Dec 22, 2020 | 40.06 | 40.12 | 38.49 | 38.58 | 13,586,239 | -1.19(-2.99%) |
Dec 21, 2020 | 39.20 | 39.98 | 38.80 | 39.77 | 17,100,280 | -0.54(-1.33%) |
Dec 18, 2020 | 40.51 | 40.66 | 39.91 | 40.31 | 14,444,292 | -0.43(-1.05%) |
Dec 17, 2020 | 40.92 | 41.04 | 40.24 | 40.73 | 9,720,444 | +0.03(+0.07%) |
Dec 16, 2020 | 41.37 | 41.43 | 40.29 | 40.70 | 11,087,381 | -0.76(-1.84%) |
Dec 15, 2020 | 40.82 | 41.55 | 39.79 | 41.47 | 11,539,553 | +1.15(+2.85%) |
Dec 14, 2020 | 41.86 | 41.99 | 40.30 | 40.32 | 12,527,115 | -1.04(-2.52%) |
Dec 11, 2020 | 41.63 | 42.04 | 40.76 | 41.36 | 12,335,739 | -0.87(-2.06%) |
Dec 10, 2020 | 40.78 | 42.36 | 40.70 | 42.23 | 10,692,632 | +0.51(+1.21%) |
Dec 09, 2020 | 42.66 | 43.08 | 40.95 | 41.73 | 16,471,629 | -0.30(-0.71%) |
Dec 08, 2020 | 41.57 | 42.49 | 41.39 | 42.02 | 11,572,109 | +0.06(+0.14%) |
Dec 07, 2020 | 42.01 | 42.44 | 41.36 | 41.96 | 13,265,896 | -0.01(-0.02%) |
Dec 04, 2020 | 42.81 | 43.09 | 41.69 | 41.97 | 18,623,352 | -0.58(-1.37%) |
Dec 03, 2020 | 41.32 | 43.36 | 41.18 | 42.56 | 24,720,956 | +1.86(+4.58%) |
Dec 02, 2020 | 39.45 | 40.90 | 38.70 | 40.70 | 13,018,030 | +1.10(+2.78%) |
Dec 01, 2020 | 40.42 | 40.69 | 39.56 | 39.60 | 13,317,921 | -0.29(-0.72%) |
Nov 30, 2020 | 40.16 | 40.68 | 38.99 | 39.88 | 16,857,950 | -0.80(-1.97%) |
Nov 27, 2020 | 41.41 | 41.80 | 40.40 | 40.69 | 10,613,513 | -0.23(-0.56%) |
Nov 25, 2020 | 40.43 | 41.11 | 39.68 | 40.91 | 14,723,239 | +0.03(+0.07%) |
Nov 24, 2020 | 39.68 | 40.91 | 39.05 | 40.88 | 23,955,588 | +2.45(+6.37%) |
Nov 23, 2020 | 37.45 | 38.50 | 37.09 | 38.44 | 14,852,548 | +1.64(+4.47%) |
Nov 20, 2020 | 37.64 | 37.74 | 36.63 | 36.79 | 12,605,603 | -0.77(-2.06%) |
Nov 19, 2020 | 37.25 | 37.78 | 37.14 | 37.56 | 14,048,113 | +0.00(+0.00%) |
Nov 18, 2020 | 37.74 | 38.94 | 37.54 | 37.56 | 21,355,602 | +0.31(+0.82%) |
Nov 17, 2020 | 37.06 | 37.70 | 36.33 | 37.26 | 17,074,322 | -0.40(-1.05%) |
Nov 16, 2020 | 38.08 | 38.30 | 36.90 | 37.65 | 25,477,804 | +1.53(+4.22%) |
Nov 13, 2020 | 34.63 | 36.34 | 34.53 | 36.13 | 21,062,726 | +2.06(+6.05%) |
Nov 12, 2020 | 33.78 | 35.23 | 33.71 | 34.07 | 21,876,108 | -0.63(-1.83%) |
Nov 11, 2020 | 36.31 | 36.45 | 34.41 | 34.70 | 21,133,034 | -2.00(-5.45%) |
Nov 10, 2020 | 35.77 | 36.83 | 35.36 | 36.70 | 28,672,674 | +0.27(+0.73%) |
Nov 09, 2020 | 37.06 | 38.34 | 34.36 | 36.43 | 58,532,692 | +5.30(+17.03%) |
Nov 06, 2020 | 31.38 | 31.55 | 30.75 | 31.13 | 11,930,034 | -0.55(-1.75%) |
Nov 05, 2020 | 30.57 | 31.97 | 30.52 | 31.69 | 13,224,888 | +1.54(+5.09%) |
Nov 04, 2020 | 30.63 | 31.02 | 29.84 | 30.15 | 12,438,737 | -0.47(-1.52%) |
Nov 03, 2020 | 30.66 | 31.07 | 30.36 | 30.62 | 14,359,051 | +0.67(+2.25%) |
Nov 02, 2020 | 30.34 | 30.35 | 29.40 | 29.94 | 14,321,748 | -0.42(-1.37%) |
Oct 30, 2020 | 30.24 | 30.71 | 29.72 | 30.36 | 15,375,697 | -0.12(-0.39%) |
Oct 29, 2020 | 29.19 | 30.63 | 29.07 | 30.48 | 17,099,478 | +1.10(+3.74%) |
Oct 28, 2020 | 29.49 | 29.87 | 28.48 | 29.38 | 22,913,178 | -1.05(-3.45%) |
Oct 27, 2020 | 31.46 | 31.77 | 30.41 | 30.43 | 13,549,639 | -1.21(-3.82%) |
Oct 26, 2020 | 33.19 | 33.19 | 31.24 | 31.64 | 16,700,094 | -2.05(-6.09%) |
Oct 23, 2020 | 33.21 | 33.73 | 32.60 | 33.69 | 15,387,807 | +0.28(+0.83%) |
Oct 22, 2020 | 31.58 | 33.50 | 31.43 | 33.41 | 25,938,316 | +2.20(+7.05%) |
Oct 21, 2020 | 31.60 | 31.65 | 31.08 | 31.21 | 11,388,471 | -0.48(-1.50%) |
Oct 20, 2020 | 31.68 | 32.11 | 31.30 | 31.69 | 14,346,639 | +0.48(+1.52%) |
Oct 19, 2020 | 31.41 | 31.98 | 31.02 | 31.21 | 14,696,120 | +0.03(+0.10%) |
Oct 16, 2020 | 31.11 | 31.47 | 30.95 | 31.18 | 11,246,190 | +0.13(+0.41%) |
Oct 15, 2020 | 31.09 | 31.16 | 30.40 | 31.05 | 12,013,755 | -0.42(-1.32%) |
Oct 14, 2020 | 31.48 | 32.02 | 31.36 | 31.47 | 16,657,841 | -0.01(-0.03%) |
Oct 13, 2020 | 31.61 | 32.09 | 31.19 | 31.48 | 22,594,848 | -0.86(-2.67%) |
Oct 12, 2020 | 32.38 | 32.51 | 32.01 | 32.34 | 12,161,833 | -0.17(-0.52%) |
Oct 09, 2020 | 32.41 | 32.97 | 32.00 | 32.51 | 16,884,776 | +0.13(+0.40%) |
Oct 08, 2020 | 32.39 | 32.70 | 31.63 | 32.38 | 18,270,398 | +0.53(+1.65%) |
Oct 07, 2020 | 31.93 | 32.06 | 31.35 | 31.86 | 15,499,878 | +1.08(+3.51%) |
Oct 06, 2020 | 32.33 | 32.42 | 30.63 | 30.78 | 20,489,512 | -0.93(-2.94%) |
Oct 05, 2020 | 32.05 | 32.13 | 31.23 | 31.71 | 14,907,740 | +0.25(+0.79%) |
Oct 02, 2020 | 29.48 | 32.01 | 29.34 | 31.46 | 27,375,972 | +0.64(+2.09%) |